Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Bancorp [Mt] (NQ: EBMT )

12.78 -0.08 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 8.356 8.417 8.356 8.417 8,279 +0.14(+1.67%)
Mar 27, 2013 8.286 8.286 8.279 8.279 1,300 -0.01(-0.09%)
Mar 26, 2013 8.286 8.286 8.286 8.286 2,992 -0.01(-0.09%)
Mar 25, 2013 8.263 8.356 8.007 8.294 8,860 +0.04(+0.47%)
Mar 21, 2013 8.256 8.256 8.256 8.256 260 +0.00(+0.00%)
Mar 20, 2013 8.256 8.256 8.256 8.256 130 +0.20(+2.52%)
Mar 18, 2013 8.210 8.053 8.053 8.053 390 -0.21(-2.55%)
Mar 14, 2013 8.156 8.263 8.263 8.263 520 +0.17(+2.09%)
Mar 13, 2013 8.002 8.094 8.002 8.094 650 +0.11(+1.35%)
Mar 11, 2013 7.987 7.987 7.987 7.987 130 -0.02(-0.19%)
Mar 08, 2013 8.033 8.048 7.990 8.002 910 +0.02(+0.29%)
Mar 07, 2013 8.356 8.356 7.956 7.979 4,527 -0.35(-4.24%)
Mar 06, 2013 8.263 8.333 8.263 8.333 910 +0.13(+1.59%)
Mar 05, 2013 8.202 8.202 8.202 8.202 260 -0.05(-0.65%)
Mar 04, 2013 7.948 8.371 7.841 8.256 26,387 +0.30(+3.77%)
Mar 01, 2013 7.956 7.962 7.956 7.956 1,298 -0.04(-0.48%)
Feb 27, 2013 7.994 7.994 7.994 7.994 0 +0.04(+0.48%)
Feb 26, 2013 7.956 7.956 7.956 7.956 130 -0.03(-0.39%)
Feb 22, 2013 8.010 8.017 7.964 7.987 6,966 -0.12(-1.42%)
Feb 20, 2013 8.102 8.102 8.102 8.102 0 +0.03(+0.38%)
Feb 19, 2013 8.110 8.110 8.071 8.071 1,561 -0.04(-0.47%)
Feb 15, 2013 7.894 8.110 7.894 8.110 43,703 +0.15(+1.93%)
Feb 14, 2013 8.240 8.240 7.956 7.956 7,187 -0.29(-3.54%)
Feb 13, 2013 8.248 8.248 8.248 8.248 738 -0.08(-1.01%)
Feb 12, 2013 8.333 8.333 8.333 8.333 130 +0.04(+0.46%)
Feb 07, 2013 8.225 8.294 8.294 8.294 1,691 +0.07(+0.84%)
Feb 06, 2013 8.225 8.248 8.225 8.225 1,691 -0.02(-0.28%)
Feb 04, 2013 8.248 8.248 8.248 8.248 650 +0.07(+0.85%)
Jan 31, 2013 8.210 8.179 8.179 8.179 1,431 +0.11(+1.33%)
Jan 30, 2013 8.186 8.186 7.994 8.071 33,684 -0.18(-2.23%)
Jan 29, 2013 8.256 8.256 8.256 8.256 130 -0.01(-0.09%)
Jan 25, 2013 8.317 8.263 8.263 8.263 21,465 -0.05(-0.56%)
Jan 24, 2013 8.348 8.456 8.309 8.310 7,482 -0.11(-1.28%)
Jan 23, 2013 8.440 8.494 8.409 8.417 7,510 +0.08(+0.92%)
Jan 22, 2013 8.509 8.509 8.340 8.340 1,040 +0.08(+0.93%)
Jan 18, 2013 8.509 8.509 8.263 8.263 4,074 +0.08(+1.03%)
Jan 16, 2013 8.179 8.179 8.179 8.179 0 -0.16(-1.92%)
Jan 15, 2013 8.356 8.356 8.339 8.339 1,069 -0.04(-0.48%)
Jan 14, 2013 8.379 8.379 8.379 8.379 390 +0.05(+0.55%)
Jan 11, 2013 8.479 8.479 8.309 8.333 650 -0.12(-1.36%)
Jan 10, 2013 8.302 8.448 8.302 8.448 3,408 +0.18(+2.23%)
Jan 09, 2013 8.425 8.448 8.263 8.263 4,553 +0.00(+0.00%)
Jan 08, 2013 7.917 8.448 7.917 8.263 14,085 +0.37(+4.67%)
Jan 07, 2013 7.894 7.894 7.894 7.894 174 +0.01(+0.10%)
Jan 04, 2013 7.887 7.887 7.887 7.887 464 -0.07(-0.87%)
Jan 03, 2013 7.956 7.956 7.956 7.956 247 -0.12(-1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.